Fairvest Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 341.00 | 347.00 | 328.00 | 347.00 | 215.46 | 379,628 |
| 2022-03-24 | 344.00 | 344.00 | 336.00 | 340.00 | 211.11 | 100,407 |
| 2022-03-23 | 350.00 | 350.00 | 335.00 | 348.00 | 216.08 | 126,405 |
| 2022-03-22 | 335.00 | 347.00 | 334.00 | 345.00 | 214.21 | 2,506,967 |
| 2022-03-18 | 327.00 | 345.00 | 327.00 | 335.00 | 208.01 | 5,459,385 |
| 2022-03-17 | 334.00 | 334.00 | 321.00 | 325.00 | 201.80 | 336,927 |
| 2022-03-16 | 335.00 | 335.00 | 319.00 | 333.00 | 206.76 | 310,622 |
| 2022-03-15 | 317.00 | 324.00 | 315.00 | 324.00 | 201.18 | 535,421 |
| 2022-03-14 | 330.00 | 330.00 | 316.00 | 317.00 | 196.83 | 189,241 |
| 2022-03-11 | 316.00 | 330.00 | 316.00 | 320.00 | 198.69 | 753,605 |
| 2022-03-10 | 325.00 | 329.00 | 324.00 | 328.00 | 203.66 | 332,613 |
| 2022-03-09 | 317.00 | 340.00 | 307.00 | 325.00 | 201.80 | 4,979,408 |
| 2022-03-08 | 311.00 | 315.00 | 308.00 | 311.00 | 193.10 | 328,894 |
| 2022-03-07 | 330.00 | 330.00 | 315.00 | 315.00 | 195.59 | 9,815,116 |
| 2022-03-04 | 329.00 | 329.00 | 322.00 | 328.00 | 203.66 | 384,399 |
| 2022-03-03 | 330.00 | 330.00 | 324.00 | 325.00 | 201.80 | 120,427 |
| 2022-03-02 | 338.00 | 338.00 | 325.00 | 330.00 | 204.90 | 172,946 |
| 2022-03-01 | 339.00 | 344.00 | 330.00 | 338.00 | 209.87 | 27,992,596 |
| 2022-02-28 | 319.00 | 327.00 | 319.00 | 327.00 | 203.04 | 1,768,482 |
| 2022-02-25 | 328.00 | 335.00 | 317.00 | 321.00 | 199.31 | 925,979 |
| 2022-02-24 | 328.00 | 330.00 | 316.00 | 320.00 | 198.69 | 190,812 |
| 2022-02-23 | 335.00 | 335.00 | 325.00 | 330.00 | 204.90 | 3,905,458 |
| 2022-02-22 | 340.00 | 340.00 | 333.00 | 335.00 | 208.01 | 196,688 |
| 2022-02-21 | 340.00 | 343.00 | 338.00 | 339.00 | 210.49 | 1,047,866 |
| 2022-02-18 | 339.00 | 341.00 | 336.00 | 340.00 | 211.11 | 220,006 |
| 2022-02-17 | 341.00 | 342.00 | 335.00 | 340.00 | 211.11 | 2,103,391 |
| 2022-02-16 | 345.00 | 345.00 | 340.00 | 341.00 | 211.73 | 8,481,009 |
| 2022-02-15 | 343.00 | 346.00 | 340.00 | 340.00 | 211.11 | 1,871,545 |
| 2022-02-14 | 343.00 | 343.00 | 340.00 | 343.00 | 212.97 | 2,881,116 |
| 2022-02-11 | 340.00 | 343.00 | 340.00 | 342.00 | 212.35 | 991,436 |
| 2022-02-10 | 340.00 | 343.00 | 340.00 | 340.00 | 211.11 | 1,697,049 |
| 2022-02-09 | 341.00 | 344.00 | 340.00 | 340.00 | 211.11 | 553,041 |
| 2022-02-08 | 340.00 | 345.00 | 340.00 | 341.00 | 211.73 | 1,001,387 |
| 2022-02-07 | 340.00 | 350.00 | 340.00 | 341.00 | 211.73 | 1,889,003 |
| 2022-02-04 | 349.00 | 350.00 | 345.00 | 345.00 | 214.21 | 4,160,577 |
| 2022-02-03 | 337.00 | 350.00 | 337.00 | 350.00 | 217.32 | 675,344 |
| 2022-02-02 | 345.00 | 345.00 | 335.00 | 342.00 | 212.35 | 121,917,401 |
| 2022-02-01 | 350.00 | 350.00 | 333.00 | 335.00 | 208.01 | 312,109 |
| 2022-01-31 | 343.00 | 350.00 | 330.00 | 350.00 | 217.32 | 904,160 |
| 2022-01-28 | 350.00 | 350.00 | 340.00 | 343.00 | 212.97 | 440,142 |
| 2022-01-27 | 345.00 | 349.00 | 342.00 | 345.00 | 214.21 | 826,905 |
| 2022-01-26 | 363.00 | 363.00 | 335.00 | 345.00 | 214.21 | 287,788 |
← NewerPage 20 of 20 · 1,182 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 25.9421 ZAC |
| 2025-12-22 | 25.0440 ZAC |
| 2025-06-25 | 23.1018 ZAC |
| 2024-12-23 | 22.0517 ZAC |
| 2024-06-19 | 21.2385 ZAC |
| 2023-12-20 | 20.3235 ZAC |
| 2023-06-21 | 20.9651 ZAC |
| 2022-12-21 | 21.9620 ZAC |
| 2022-06-22 | 21.3317 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.